Lisk Historical Data

LSK Page 52
Download
Date Close Price change Market cap Trading volume
Apr 24, 2019 $ 1.85
-4.89%
$ 235.74 million $ 4.12 million
Apr 23, 2019 $ 1.95
-1.78%
$ 226.88 million $ 3.93 million
Apr 22, 2019 $ 1.99
+1.00%
$ 238.03 million $ 3.27 million
Apr 21, 2019 $ 1.97
-3.04%
$ 235.55 million $ 2.86 million
Apr 20, 2019 $ 2.03
+0.11%
$ 235.33 million $ 2.89 million
Apr 19, 2019 $ 2.03
-1.08%
$ 249.18 million $ 2.8 million
Apr 18, 2019 $ 2.05
+1.68%
$ 259.96 million $ 3.59 million
Apr 17, 2019 $ 2.01
-1.53%
$ 233.51 million $ 2.84 million
Apr 16, 2019 $ 2.04
+5.71%
$ 244.71 million $ 3.01 million
Apr 15, 2019 $ 1.93
-3.50%
$ 245.09 million $ 3.59 million
Apr 14, 2019 $ 2
+1.57%
$ 245.99 million $ 3.37 million
Apr 13, 2019 $ 1.97
+1.23%
$ 242.09 million $ 3.64 million
Apr 12, 2019 $ 1.95
+3.00%
$ 246.94 million $ 3.8 million
Apr 11, 2019 $ 1.89
-7.74%
$ 225.97 million $ 4.2 million
Apr 10, 2019 $ 2.05
+1.36%
$ 251.54 million $ 3.75 million
Apr 9, 2019 $ 2.02
-3.79%
$ 256.15 million $ 4.05 million
Apr 8, 2019 $ 2.1
-1.92%
$ 257.8 million $ 5.33 million
Apr 7, 2019 $ 2.14
+1.90%
$ 271.21 million $ 5.71 million
Apr 6, 2019 $ 2.1
-4.12%
$ 266.04 million $ 5.68 million
Apr 5, 2019 $ 2.19
+3.11%
$ 253.46 million $ 6.64 million
Apr 4, 2019 $ 2.12
+3.79%
$ 268.83 million $ 11.11 million
Apr 3, 2019 $ 2.04
+7.84%
$ 259.42 million $ 9.13 million
Apr 2, 2019 $ 1.9
+7.51%
$ 219.56 million $ 5.87 million
Apr 1, 2019 $ 1.76
+0.67%
$ 210.49 million $ 3.43 million
Mar 31, 2019 $ 1.75
-2.38%
$ 214.68 million $ 3.97 million
Mar 30, 2019 $ 1.79
+5.92%
$ 219.71 million $ 5.65 million
Mar 29, 2019 $ 1.7
+3.46%
$ 214.74 million $ 4.07 million
Mar 28, 2019 $ 1.64
-2.07%
$ 207.62 million $ 4.34 million
Mar 27, 2019 $ 1.67
+9.56%
$ 212.12 million $ 7.88 million
Mar 26, 2019 $ 1.53
+1.09%
$ 182.02 million $ 3.94 million
Mar 25, 2019 $ 1.51
-2.13%
$ 174.21 million $ 3.69 million
Mar 24, 2019 $ 1.54
+0.92%
$ 194.91 million $ 3.1 million
Mar 23, 2019 $ 1.53
+1.32%
$ 186.97 million $ 2.47 million
Mar 22, 2019 $ 1.51
+0.46%
$ 190.47 million $ 2.65 million
Mar 21, 2019 $ 1.5
-4.51%
$ 178.52 million $ 3.5 million
Mar 20, 2019 $ 1.57
+1.30%
$ 192.19 million $ 3.2 million
Mar 19, 2019 $ 1.55
+2.54%
$ 189.44 million $ 2.97 million
Mar 18, 2019 $ 1.51
-3.22%
$ 179.82 million $ 2.82 million
Mar 17, 2019 $ 1.56
+0.93%
$ 185.2 million $ 4.37 million
Mar 16, 2019 $ 1.54
-1.07%
$ 188.31 million $ 4.18 million
Mar 15, 2019 $ 1.56
-3.45%
$ 185.12 million $ 8.63 million
Mar 14, 2019 $ 1.61
+15.96%
$ 198.68 million $ 14.14 million
Mar 13, 2019 $ 1.39
-1.28%
$ 160.46 million $ 3.17 million
Mar 12, 2019 $ 1.41
+8.82%
$ 162.19 million $ 7 million
Mar 11, 2019 $ 1.3
+0.09%
$ 157.99 million $ 2.2 million
Mar 10, 2019 $ 1.3
-0.79%
$ 153.87 million $ 2.4 million
Mar 9, 2019 $ 1.31
-0.97%
$ 164.52 million $ 1.77 million
Mar 8, 2019 $ 1.32
-1.28%
$ 158.63 million $ 1.25 million
Mar 7, 2019 $ 1.34
+3.97%
$ 158.54 million $ 1.42 million
Mar 6, 2019 $ 1.29
-0.60%
$ 147.64 million $ 1.14 million